|
Closing price on 8/19/2024
|
|
Open |
4.31 |
High |
4.35 |
Low |
4.30 |
Volume |
383,300 |
Split-adjusted Price |
4.31 |
|
|
FIT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2024
|
-0.01 / -0.23%
|
4.31
|
4.35
|
4.30
|
4.31
|
4.32
|
4.31
|
383,300
|
|
8/16/2024
|
+0.12 / +2.86%
|
4.20
|
4.33
|
4.19
|
4.32
|
4.28
|
4.32
|
491,400
|
|
8/15/2024
|
0.00 / 0.00%
|
4.19
|
4.24
|
4.18
|
4.20
|
4.20
|
4.20
|
206,600
|
|
8/14/2024
|
+0.01 / +0.24%
|
4.20
|
4.22
|
4.18
|
4.20
|
4.20
|
4.20
|
276,600
|
|
8/13/2024
|
-0.05 / -1.18%
|
4.24
|
4.24
|
4.19
|
4.19
|
4.20
|
4.19
|
207,100
|
|
8/12/2024
|
-0.01 / -0.24%
|
4.21
|
4.25
|
4.19
|
4.24
|
4.21
|
4.24
|
284,100
|
|
8/9/2024
|
+0.03 / +0.71%
|
4.23
|
4.25
|
4.18
|
4.25
|
4.22
|
4.25
|
522,200
|
|
8/8/2024
|
+0.01 / +0.24%
|
4.20
|
4.23
|
4.16
|
4.22
|
4.19
|
4.22
|
239,600
|
|
8/7/2024
|
+0.05 / +1.20%
|
4.27
|
4.27
|
4.18
|
4.21
|
4.20
|
4.21
|
189,200
|
|
8/6/2024
|
+0.02 / +0.48%
|
4.14
|
4.20
|
4.10
|
4.16
|
4.13
|
4.16
|
562,900
|
|
8/5/2024
|
-0.14 / -3.27%
|
4.24
|
4.28
|
4.05
|
4.14
|
4.19
|
4.14
|
1,079,200
|
|
8/2/2024
|
0.00 / 0.00%
|
4.28
|
4.28
|
4.24
|
4.28
|
4.26
|
4.28
|
513,100
|
|
8/1/2024
|
-0.11 / -2.51%
|
4.39
|
4.45
|
4.26
|
4.28
|
4.33
|
4.28
|
510,700
|
|
7/31/2024
|
+0.06 / +1.39%
|
4.38
|
4.53
|
4.38
|
4.39
|
4.45
|
4.39
|
629,400
|
|
7/30/2024
|
+0.03 / +0.70%
|
4.35
|
4.35
|
4.30
|
4.33
|
4.31
|
4.33
|
391,600
|
|
7/29/2024
|
-0.06 / -1.38%
|
4.36
|
4.37
|
4.26
|
4.30
|
4.30
|
4.30
|
497,700
|
|
7/26/2024
|
+0.04 / +0.93%
|
4.36
|
4.37
|
4.33
|
4.36
|
4.35
|
4.36
|
243,100
|
|
7/25/2024
|
-0.10 / -2.26%
|
4.38
|
4.39
|
4.28
|
4.32
|
4.32
|
4.32
|
632,800
|
|
7/24/2024
|
+0.04 / +0.91%
|
4.30
|
4.42
|
4.30
|
4.42
|
4.35
|
4.42
|
471,500
|
|
7/23/2024
|
-0.03 / -0.68%
|
4.38
|
4.43
|
4.35
|
4.38
|
4.38
|
4.38
|
488,500
|
|
7/22/2024
|
-0.09 / -2.00%
|
4.50
|
4.50
|
4.37
|
4.41
|
4.42
|
4.41
|
772,900
|
|
7/19/2024
|
-0.06 / -1.32%
|
4.56
|
4.56
|
4.47
|
4.50
|
4.50
|
4.50
|
343,700
|
|
7/18/2024
|
+0.11 / +2.47%
|
4.51
|
4.56
|
4.46
|
4.56
|
4.49
|
4.56
|
801,800
|
|
7/17/2024
|
-0.10 / -2.20%
|
4.60
|
4.60
|
4.45
|
4.45
|
4.53
|
4.45
|
726,800
|
|
7/16/2024
|
+0.05 / +1.11%
|
4.51
|
4.64
|
4.50
|
4.55
|
4.58
|
4.55
|
887,400
|
|
7/15/2024
|
-0.02 / -0.44%
|
4.51
|
4.53
|
4.50
|
4.50
|
4.51
|
4.50
|
303,300
|
|
7/12/2024
|
-0.01 / -0.22%
|
4.50
|
4.54
|
4.50
|
4.52
|
4.52
|
4.52
|
391,100
|
|
7/11/2024
|
+0.04 / +0.89%
|
4.50
|
4.53
|
4.49
|
4.53
|
4.51
|
4.53
|
319,100
|
|
7/10/2024
|
+0.01 / +0.22%
|
4.50
|
4.51
|
4.48
|
4.49
|
4.49
|
4.49
|
240,900
|
|
7/9/2024
|
+0.01 / +0.22%
|
4.47
|
4.49
|
4.45
|
4.48
|
4.47
|
4.48
|
281,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|